3069 (株)JFLAホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 3,710 | 4,360 | 3,710 | 4,360 | 142 | 43.60 |
| 2008-12-29 | 3,610 | 3,860 | 3,610 | 3,860 | 95 | 38.60 |
| 2008-12-26 | 3,810 | 3,860 | 3,600 | 3,700 | 63 | 37 |
| 2008-12-25 | 3,840 | 3,850 | 3,540 | 3,560 | 222 | 35.60 |
| 2008-12-24 | 4,150 | 4,150 | 3,820 | 3,840 | 292 | 38.40 |
| 2008-12-22 | 4,200 | 4,500 | 4,200 | 4,260 | 252 | 42.60 |
| 2008-12-19 | 4,600 | 4,610 | 4,350 | 4,400 | 78 | 44 |
| 2008-12-18 | 4,600 | 4,610 | 4,350 | 4,610 | 91 | 46.10 |
| 2008-12-17 | 4,630 | 4,700 | 4,610 | 4,700 | 49 | 47 |
| 2008-12-16 | 4,660 | 4,760 | 4,620 | 4,620 | 151 | 46.20 |
| 2008-12-15 | 4,820 | 4,820 | 4,620 | 4,730 | 53 | 47.30 |
| 2008-12-12 | 4,950 | 4,950 | 4,810 | 4,820 | 42 | 48.20 |
| 2008-12-11 | 4,860 | 4,890 | 4,800 | 4,810 | 61 | 48.10 |
| 2008-12-10 | 5,000 | 5,000 | 4,820 | 5,000 | 48 | 50 |
| 2008-12-09 | 4,800 | 5,000 | 4,750 | 4,990 | 41 | 49.90 |
| 2008-12-08 | 4,800 | 4,800 | 4,650 | 4,800 | 81 | 48 |
| 2008-12-05 | 5,000 | 5,010 | 4,900 | 4,900 | 60 | 49 |
| 2008-12-04 | 5,200 | 5,200 | 5,000 | 5,110 | 193 | 51.10 |
| 2008-12-03 | 5,110 | 5,290 | 5,100 | 5,120 | 78 | 51.20 |
| 2008-12-02 | 5,200 | 5,400 | 5,050 | 5,200 | 63 | 52 |
| 2008-12-01 | 5,310 | 5,400 | 5,060 | 5,400 | 45 | 54 |
| 2008-11-28 | 5,400 | 5,510 | 5,200 | 5,510 | 33 | 55.10 |
| 2008-11-27 | 5,250 | 5,500 | 4,810 | 5,400 | 117 | 54 |
| 2008-11-26 | 4,900 | 5,400 | 4,900 | 5,400 | 197 | 54 |
| 2008-11-25 | 5,000 | 5,000 | 4,800 | 4,900 | 102 | 49 |
| 2008-11-21 | 5,200 | 5,200 | 5,100 | 5,100 | 79 | 51 |
| 2008-11-20 | 5,080 | 5,080 | 4,500 | 4,750 | 206 | 47.50 |
| 2008-11-19 | 5,490 | 5,490 | 5,050 | 5,150 | 82 | 51.50 |
| 2008-11-18 | 5,900 | 5,900 | 5,330 | 5,600 | 106 | 56 |
| 2008-11-17 | 5,300 | 6,000 | 5,300 | 6,000 | 315 | 60 |
| 2008-11-14 | 6,000 | 6,000 | 6,000 | 6,000 | 118 | 60 |
| 2008-11-13 | 6,800 | 7,000 | 6,750 | 7,000 | 225 | 70 |
| 2008-11-12 | 7,000 | 7,000 | 6,710 | 7,000 | 183 | 70 |
| 2008-11-11 | 7,000 | 7,000 | 6,800 | 7,000 | 110 | 70 |
| 2008-11-10 | 6,550 | 6,700 | 6,550 | 6,690 | 169 | 66.90 |
| 2008-11-07 | 5,900 | 6,150 | 5,850 | 6,150 | 43 | 61.50 |
| 2008-11-06 | 6,010 | 6,100 | 5,900 | 5,950 | 221 | 59.50 |
| 2008-11-05 | 6,100 | 6,300 | 5,900 | 6,290 | 210 | 62.90 |
| 2008-11-04 | 6,300 | 6,300 | 5,800 | 6,150 | 152 | 61.50 |
| 2008-10-31 | 6,330 | 6,350 | 5,760 | 6,300 | 310 | 63 |
| 2008-10-30 | 5,950 | 6,500 | 5,700 | 6,390 | 168 | 63.90 |
| 2008-10-29 | 6,010 | 6,010 | 5,800 | 6,000 | 333 | 60 |
| 2008-10-28 | 5,980 | 5,980 | 5,000 | 5,010 | 211 | 50.10 |
| 2008-10-27 | 6,100 | 6,350 | 6,000 | 6,000 | 154 | 60 |
| 2008-10-24 | 6,800 | 6,810 | 6,370 | 6,660 | 222 | 66.60 |
| 2008-10-23 | 7,090 | 7,100 | 6,950 | 7,100 | 242 | 71 |
| 2008-10-22 | 7,400 | 7,450 | 7,160 | 7,250 | 97 | 72.50 |
| 2008-10-21 | 7,100 | 7,450 | 7,050 | 7,400 | 197 | 74 |
| 2008-10-20 | 7,490 | 7,500 | 7,000 | 7,200 | 263 | 72 |
| 2008-10-17 | 6,850 | 7,500 | 6,850 | 7,500 | 718 | 75 |
| 2008-10-16 | 8,100 | 8,100 | 7,100 | 7,850 | 555 | 78.50 |
| 2008-10-15 | 8,010 | 8,700 | 7,250 | 8,000 | 308 | 80 |
| 2008-10-14 | 6,950 | 7,810 | 6,950 | 7,810 | 634 | 78.10 |
| 2008-10-10 | 7,500 | 7,500 | 6,800 | 6,820 | 350 | 68.20 |
| 2008-10-09 | 7,340 | 8,700 | 7,340 | 7,800 | 388 | 78 |
| 2008-10-08 | 7,980 | 8,100 | 7,840 | 7,840 | 465 | 78.40 |
| 2008-10-07 | 8,830 | 9,200 | 8,830 | 8,840 | 461 | 88.40 |
| 2008-10-06 | 10,010 | 10,400 | 9,600 | 9,630 | 659 | 96.30 |
| 2008-10-03 | 12,460 | 12,460 | 10,230 | 11,500 | 396 | 115 |
| 2008-10-02 | 12,600 | 12,800 | 11,510 | 12,150 | 819 | 121.50 |
| 2008-10-01 | 14,550 | 14,550 | 12,030 | 13,000 | 1,588 | 130 |
| 2008-09-30 | 12,440 | 13,800 | 12,000 | 13,130 | 3,546 | 131.30 |
| 2008-09-29 | 15,500 | 16,500 | 14,000 | 14,000 | 4,502 | 140 |
| 2008-09-26 | 20,000 | 20,000 | 20,000 | 20,000 | 41 | 200 |
| 2008-09-25 | 26,000 | 26,000 | 26,000 | 26,000 | 20 | 260 |
| 2008-09-24 | 30,000 | 30,000 | 30,000 | 30,000 | 41 | 300 |
| 2008-09-22 | 34,000 | 34,000 | 34,000 | 34,000 | 73 | 340 |
| 2008-09-19 | 38,300 | 38,300 | 37,950 | 38,000 | 52 | 380 |
| 2008-09-18 | 37,600 | 38,300 | 37,400 | 38,000 | 37 | 380 |
| 2008-09-17 | 37,500 | 38,500 | 37,500 | 38,500 | 133 | 385 |
| 2008-09-16 | 37,800 | 37,850 | 37,150 | 37,550 | 89 | 375.50 |
| 2008-09-12 | 38,000 | 38,050 | 37,950 | 37,950 | 24 | 379.50 |
| 2008-09-11 | 38,050 | 38,050 | 37,950 | 37,950 | 49 | 379.50 |
| 2008-09-10 | 38,000 | 38,150 | 37,900 | 38,150 | 21 | 381.50 |
| 2008-09-09 | 38,350 | 38,350 | 37,900 | 37,950 | 72 | 379.50 |
| 2008-09-08 | 38,200 | 38,300 | 37,800 | 38,000 | 103 | 380 |
| 2008-09-05 | 38,200 | 38,200 | 37,950 | 38,000 | 27 | 380 |
| 2008-09-04 | 38,000 | 38,050 | 37,900 | 38,050 | 30 | 380.50 |
| 2008-09-03 | 38,000 | 38,000 | 37,800 | 38,000 | 41 | 380 |
| 2008-09-02 | 38,500 | 38,500 | 38,000 | 38,000 | 143 | 380 |
| 2008-09-01 | 38,600 | 39,000 | 38,500 | 38,500 | 83 | 385 |
| 2008-08-29 | 39,100 | 39,100 | 38,700 | 38,900 | 63 | 389 |
| 2008-08-28 | 39,100 | 39,100 | 38,850 | 38,850 | 27 | 388.50 |
| 2008-08-27 | 39,150 | 39,150 | 39,000 | 39,100 | 56 | 391 |
| 2008-08-26 | 39,100 | 39,150 | 39,000 | 39,150 | 20 | 391.50 |
| 2008-08-25 | 39,150 | 39,150 | 38,800 | 38,800 | 12 | 388 |
| 2008-08-22 | 38,800 | 38,800 | 38,800 | 38,800 | 2 | 388 |
| 2008-08-21 | 38,500 | 39,000 | 38,500 | 39,000 | 22 | 390 |
| 2008-08-20 | 39,150 | 39,500 | 38,000 | 38,000 | 142 | 380 |
| 2008-08-19 | 39,000 | 39,100 | 39,000 | 39,050 | 36 | 390.50 |
| 2008-08-18 | 39,150 | 39,150 | 39,050 | 39,050 | 23 | 390.50 |
| 2008-08-15 | 39,050 | 39,050 | 39,000 | 39,050 | 33 | 390.50 |
| 2008-08-14 | 39,300 | 39,300 | 39,050 | 39,200 | 12 | 392 |
| 2008-08-13 | 39,100 | 39,300 | 39,000 | 39,300 | 16 | 393 |
| 2008-08-12 | 39,150 | 39,250 | 38,950 | 39,000 | 63 | 390 |
| 2008-08-11 | 39,300 | 39,300 | 39,000 | 39,000 | 25 | 390 |
| 2008-08-08 | 39,100 | 39,100 | 38,950 | 39,000 | 68 | 390 |
| 2008-08-07 | 39,250 | 39,300 | 39,100 | 39,100 | 35 | 391 |
| 2008-08-06 | 39,300 | 39,350 | 39,300 | 39,300 | 9 | 393 |
| 2008-08-05 | 39,250 | 39,250 | 39,050 | 39,100 | 17 | 391 |
| 2008-08-04 | 39,100 | 39,200 | 39,100 | 39,200 | 13 | 392 |
| 2008-08-01 | 39,150 | 39,250 | 39,150 | 39,200 | 7 | 392 |
| 2008-07-31 | 39,050 | 39,200 | 39,050 | 39,150 | 26 | 391.50 |
| 2008-07-30 | 39,250 | 39,300 | 39,100 | 39,250 | 11 | 392.50 |
| 2008-07-29 | 39,000 | 39,250 | 39,000 | 39,250 | 12 | 392.50 |
| 2008-07-28 | 39,400 | 39,400 | 39,000 | 39,200 | 89 | 392 |
| 2008-07-25 | 39,000 | 39,100 | 38,950 | 39,000 | 22 | 390 |
| 2008-07-24 | 39,050 | 39,300 | 38,900 | 39,000 | 53 | 390 |
| 2008-07-23 | 39,200 | 39,200 | 39,000 | 39,000 | 42 | 390 |
| 2008-07-22 | 39,250 | 39,400 | 39,000 | 39,100 | 143 | 391 |
| 2008-07-18 | 39,300 | 39,300 | 39,200 | 39,250 | 27 | 392.50 |
| 2008-07-17 | 39,100 | 39,450 | 39,100 | 39,450 | 19 | 394.50 |
| 2008-07-16 | 39,100 | 39,500 | 39,100 | 39,500 | 23 | 395 |
| 2008-07-15 | 39,200 | 39,350 | 39,100 | 39,350 | 33 | 393.50 |
| 2008-07-14 | 39,600 | 39,600 | 39,250 | 39,300 | 56 | 393 |
| 2008-07-11 | 39,400 | 39,600 | 39,400 | 39,400 | 26 | 394 |
| 2008-07-10 | 39,500 | 39,500 | 39,400 | 39,400 | 62 | 394 |
| 2008-07-09 | 39,600 | 39,650 | 39,400 | 39,500 | 35 | 395 |
| 2008-07-08 | 39,500 | 39,500 | 39,400 | 39,400 | 31 | 394 |
| 2008-07-07 | 39,550 | 39,550 | 39,400 | 39,550 | 39 | 395.50 |
| 2008-07-04 | 39,850 | 39,850 | 39,500 | 39,550 | 43 | 395.50 |
| 2008-07-03 | 39,600 | 39,950 | 39,500 | 39,500 | 67 | 395 |
| 2008-07-02 | 39,900 | 39,900 | 39,500 | 39,600 | 101 | 396 |
| 2008-07-01 | 39,850 | 39,900 | 39,800 | 39,850 | 12 | 398.50 |
| 2008-06-30 | 39,800 | 39,850 | 39,600 | 39,650 | 86 | 396.50 |
| 2008-06-27 | 39,850 | 39,850 | 39,800 | 39,800 | 13 | 398 |
| 2008-06-26 | 40,000 | 40,000 | 39,900 | 39,900 | 9 | 399 |
| 2008-06-25 | 39,900 | 39,900 | 39,800 | 39,800 | 48 | 398 |
| 2008-06-24 | 40,100 | 40,100 | 39,850 | 39,900 | 40 | 399 |
| 2008-06-23 | 39,950 | 40,000 | 39,950 | 40,000 | 24 | 400 |
| 2008-06-20 | 39,950 | 40,050 | 39,950 | 39,950 | 25 | 399.50 |
| 2008-06-19 | 40,050 | 40,050 | 39,950 | 39,950 | 17 | 399.50 |
| 2008-06-18 | 40,000 | 40,050 | 39,950 | 40,050 | 26 | 400.50 |
| 2008-06-17 | 40,050 | 40,050 | 40,000 | 40,000 | 12 | 400 |
| 2008-06-16 | 39,850 | 40,050 | 39,750 | 40,000 | 19 | 400 |
| 2008-06-13 | 39,950 | 39,950 | 39,800 | 39,900 | 10 | 399 |
| 2008-06-12 | 39,900 | 40,000 | 39,600 | 39,600 | 83 | 396 |
| 2008-06-11 | 40,000 | 40,000 | 40,000 | 40,000 | 12 | 400 |
| 2008-06-10 | 40,250 | 40,250 | 40,000 | 40,000 | 18 | 400 |
| 2008-06-09 | 39,900 | 40,300 | 39,900 | 40,250 | 40 | 402.50 |
| 2008-06-06 | 40,000 | 40,050 | 40,000 | 40,000 | 9 | 400 |
| 2008-06-05 | 40,100 | 40,100 | 40,000 | 40,000 | 14 | 400 |
| 2008-06-04 | 40,050 | 40,100 | 39,900 | 40,050 | 39 | 400.50 |
| 2008-06-03 | 40,200 | 40,200 | 39,950 | 40,000 | 38 | 400 |
| 2008-06-02 | 40,000 | 40,050 | 39,900 | 39,950 | 23 | 399.50 |
| 2008-05-30 | 40,000 | 40,100 | 39,900 | 40,100 | 33 | 401 |
| 2008-05-29 | 39,950 | 40,200 | 39,950 | 40,000 | 33 | 400 |
| 2008-05-28 | 40,000 | 40,050 | 39,950 | 39,950 | 31 | 399.50 |
| 2008-05-27 | 40,400 | 40,400 | 40,000 | 40,050 | 35 | 400.50 |
| 2008-05-26 | 40,100 | 40,100 | 39,950 | 40,000 | 69 | 400 |
| 2008-05-23 | 40,150 | 40,150 | 40,050 | 40,100 | 23 | 401 |
| 2008-05-22 | 40,100 | 40,150 | 40,000 | 40,150 | 21 | 401.50 |
| 2008-05-21 | 40,100 | 40,300 | 40,100 | 40,100 | 14 | 401 |
| 2008-05-20 | 40,500 | 40,500 | 40,100 | 40,100 | 22 | 401 |
| 2008-05-19 | 40,300 | 40,400 | 40,200 | 40,200 | 26 | 402 |
| 2008-05-16 | 40,550 | 40,550 | 40,250 | 40,550 | 20 | 405.50 |
| 2008-05-15 | 40,250 | 40,550 | 40,000 | 40,550 | 37 | 405.50 |
| 2008-05-14 | 40,150 | 40,600 | 40,150 | 40,600 | 10 | 406 |
| 2008-05-13 | 40,050 | 40,200 | 40,050 | 40,200 | 11 | 402 |
| 2008-05-12 | 40,200 | 40,900 | 40,000 | 40,050 | 84 | 400.50 |
| 2008-05-09 | 40,300 | 40,300 | 40,100 | 40,100 | 12 | 401 |
| 2008-05-08 | 40,300 | 40,400 | 40,100 | 40,100 | 22 | 401 |
| 2008-05-07 | 40,500 | 40,800 | 40,300 | 40,300 | 19 | 403 |
| 2008-05-02 | 41,000 | 41,000 | 40,000 | 40,500 | 40 | 405 |
| 2008-05-01 | 40,050 | 41,200 | 39,950 | 41,200 | 48 | 412 |
| 2008-04-30 | 39,900 | 40,000 | 39,900 | 40,000 | 24 | 400 |
| 2008-04-28 | 39,900 | 39,950 | 39,900 | 39,950 | 10 | 399.50 |
| 2008-04-25 | 39,550 | 39,950 | 39,550 | 39,700 | 77 | 397 |
| 2008-04-24 | 39,800 | 39,800 | 39,800 | 39,800 | 16 | 398 |
| 2008-04-23 | 39,900 | 40,000 | 39,850 | 39,950 | 22 | 399.50 |
| 2008-04-22 | 39,950 | 39,950 | 39,900 | 39,950 | 4 | 399.50 |
| 2008-04-21 | 40,000 | 40,000 | 39,950 | 39,950 | 13 | 399.50 |
| 2008-04-18 | 40,000 | 40,000 | 39,900 | 39,950 | 12 | 399.50 |
| 2008-04-17 | 39,850 | 40,000 | 39,800 | 39,850 | 38 | 398.50 |
| 2008-04-16 | 39,700 | 39,800 | 39,700 | 39,800 | 14 | 398 |
| 2008-04-15 | 39,700 | 39,900 | 39,700 | 39,750 | 20 | 397.50 |
| 2008-04-14 | 39,900 | 39,900 | 39,700 | 39,900 | 25 | 399 |
| 2008-04-11 | 40,000 | 40,000 | 39,950 | 40,000 | 7 | 400 |
| 2008-04-09 | 39,650 | 39,950 | 39,650 | 39,950 | 13 | 399.50 |
| 2008-04-08 | 39,950 | 40,000 | 39,600 | 39,650 | 27 | 396.50 |
| 2008-04-07 | 39,900 | 39,950 | 39,600 | 39,950 | 29 | 399.50 |
| 2008-04-04 | 39,800 | 39,950 | 39,650 | 39,900 | 30 | 399 |
| 2008-04-03 | 39,650 | 39,900 | 39,600 | 39,650 | 14 | 396.50 |
| 2008-04-02 | 39,550 | 39,950 | 39,550 | 39,600 | 53 | 396 |
| 2008-04-01 | 40,000 | 40,000 | 39,550 | 39,550 | 14 | 395.50 |
| 2008-03-31 | 39,900 | 40,000 | 39,700 | 39,700 | 35 | 397 |
| 2008-03-28 | 39,300 | 39,850 | 39,300 | 39,850 | 62 | 398.50 |
| 2008-03-27 | 39,700 | 39,700 | 39,200 | 39,650 | 56 | 396.50 |
| 2008-03-26 | 39,000 | 39,950 | 38,700 | 39,950 | 199 | 399.50 |
| 2008-03-25 | 42,100 | 42,200 | 41,950 | 42,200 | 218 | 422 |
| 2008-03-24 | 42,000 | 42,100 | 41,800 | 41,900 | 170 | 419 |
| 2008-03-21 | 41,900 | 41,950 | 41,550 | 41,950 | 139 | 419.50 |
| 2008-03-19 | 41,600 | 41,800 | 41,600 | 41,800 | 55 | 418 |
| 2008-03-18 | 41,400 | 41,600 | 41,100 | 41,600 | 70 | 416 |
| 2008-03-17 | 41,500 | 41,500 | 41,150 | 41,500 | 50 | 415 |
| 2008-03-14 | 41,800 | 41,800 | 41,600 | 41,700 | 33 | 417 |
| 2008-03-13 | 41,900 | 41,900 | 41,550 | 41,600 | 42 | 416 |
| 2008-03-12 | 41,800 | 41,900 | 41,650 | 41,800 | 25 | 418 |
| 2008-03-11 | 41,600 | 41,600 | 41,300 | 41,500 | 75 | 415 |
| 2008-03-10 | 41,600 | 41,900 | 41,500 | 41,850 | 62 | 418.50 |
| 2008-03-07 | 41,500 | 41,600 | 41,500 | 41,600 | 31 | 416 |
| 2008-03-06 | 41,500 | 41,600 | 41,500 | 41,550 | 42 | 415.50 |
| 2008-03-05 | 41,300 | 41,550 | 41,300 | 41,400 | 20 | 414 |
| 2008-03-04 | 41,600 | 41,600 | 41,300 | 41,300 | 25 | 413 |
| 2008-03-03 | 41,300 | 41,500 | 41,100 | 41,200 | 60 | 412 |
| 2008-02-29 | 41,300 | 41,300 | 41,100 | 41,300 | 36 | 413 |
| 2008-02-28 | 41,600 | 41,600 | 41,050 | 41,150 | 45 | 411.50 |
| 2008-02-27 | 41,900 | 41,900 | 41,600 | 41,900 | 21 | 419 |
| 2008-02-26 | 41,500 | 41,500 | 41,200 | 41,200 | 39 | 412 |
| 2008-02-25 | 41,100 | 41,500 | 41,050 | 41,500 | 44 | 415 |
| 2008-02-22 | 41,000 | 41,050 | 40,800 | 41,050 | 27 | 410.50 |
| 2008-02-21 | 41,000 | 41,050 | 40,850 | 40,850 | 19 | 408.50 |
| 2008-02-20 | 41,200 | 41,200 | 40,750 | 40,750 | 11 | 407.50 |
| 2008-02-19 | 41,000 | 41,150 | 40,800 | 41,150 | 25 | 411.50 |
| 2008-02-18 | 40,800 | 40,950 | 40,550 | 40,950 | 39 | 409.50 |
| 2008-02-15 | 40,600 | 40,800 | 40,450 | 40,800 | 25 | 408 |
| 2008-02-14 | 40,500 | 40,500 | 40,450 | 40,500 | 23 | 405 |
| 2008-02-13 | 40,450 | 40,450 | 40,300 | 40,300 | 15 | 403 |
| 2008-02-12 | 40,500 | 40,500 | 40,400 | 40,500 | 22 | 405 |
| 2008-02-08 | 40,600 | 40,650 | 40,400 | 40,400 | 76 | 404 |
| 2008-02-07 | 40,700 | 40,700 | 40,550 | 40,550 | 18 | 405.50 |
| 2008-02-06 | 40,400 | 40,900 | 40,400 | 40,700 | 23 | 407 |
| 2008-02-05 | 40,500 | 40,500 | 40,400 | 40,400 | 32 | 404 |
| 2008-02-04 | 40,500 | 40,500 | 40,350 | 40,500 | 25 | 405 |
| 2008-02-01 | 40,500 | 40,500 | 40,500 | 40,500 | 15 | 405 |
| 2008-01-31 | 40,400 | 40,500 | 40,400 | 40,500 | 9 | 405 |
| 2008-01-30 | 40,100 | 40,500 | 40,100 | 40,400 | 39 | 404 |
| 2008-01-29 | 40,150 | 40,450 | 40,150 | 40,400 | 15 | 404 |
| 2008-01-28 | 40,350 | 40,500 | 40,100 | 40,500 | 31 | 405 |
| 2008-01-25 | 40,000 | 40,350 | 39,700 | 40,000 | 47 | 400 |
| 2008-01-24 | 39,500 | 40,000 | 39,500 | 40,000 | 43 | 400 |
| 2008-01-23 | 39,450 | 39,900 | 39,450 | 39,800 | 59 | 398 |
| 2008-01-22 | 40,000 | 40,000 | 39,300 | 39,450 | 133 | 394.50 |
| 2008-01-21 | 40,000 | 40,350 | 39,800 | 40,350 | 31 | 403.50 |
| 2008-01-18 | 39,700 | 40,000 | 39,600 | 40,000 | 45 | 400 |
| 2008-01-17 | 39,700 | 39,800 | 39,700 | 39,700 | 52 | 397 |
| 2008-01-16 | 40,150 | 40,150 | 39,900 | 39,900 | 119 | 399 |
| 2008-01-15 | 40,900 | 40,900 | 40,300 | 40,400 | 59 | 404 |
| 2008-01-11 | 40,700 | 41,350 | 40,700 | 40,900 | 44 | 409 |
| 2008-01-10 | 40,750 | 41,200 | 40,750 | 40,750 | 25 | 407.50 |
| 2008-01-09 | 41,300 | 41,300 | 40,700 | 40,750 | 18 | 407.50 |
| 2008-01-08 | 40,800 | 41,200 | 40,800 | 40,800 | 40 | 408 |
| 2008-01-07 | 41,000 | 41,000 | 40,500 | 41,000 | 49 | 410 |
| 2008-01-04 | 41,000 | 41,400 | 40,800 | 40,800 | 25 | 408 |
分割・併合履歴 ： [2012-09-26]1株→100株
